BOPO - BioPower Operations Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.06350.07330.06350.07330.073311,300
May 23, 20190.07500.07500.06310.07260.0726108,881
May 22, 20190.07900.07900.07900.07900.0790-
May 21, 20190.06110.08000.06110.07900.079010,300
May 20, 20190.06310.08500.06110.08500.08502,800
May 17, 20190.07550.08660.06030.08330.083317,950
May 16, 20190.07550.08980.07550.08790.087920,350
May 15, 20190.07710.09590.07710.09590.09593,491
May 14, 20190.09690.09690.09690.09690.0969-
May 13, 20190.08620.09690.07550.09690.09695,499
May 10, 20190.09680.09680.09680.09680.09682,200
May 09, 20190.10000.11000.06650.09790.09799,381
May 08, 20190.09000.10000.09000.10000.10008,600
May 07, 20190.14000.14000.07000.10000.10007,045
May 06, 20190.08900.14000.07000.14000.140031,276
May 03, 20190.09000.14000.08000.13000.130013,430
May 02, 20190.10290.10530.05500.09000.0900162,208
May 01, 20190.11000.11250.10300.11000.110032,622
Apr 30, 20190.12000.12000.11000.11350.113534,210
Apr 29, 20190.12000.12830.12000.12830.12834,181
Apr 26, 20190.12100.13800.12000.13800.13809,900
Apr 25, 20190.13910.13910.12000.12900.129028,742
Apr 24, 20190.14000.14000.12000.13750.137522,530
Apr 23, 20190.12700.14000.12550.14000.140079,280
Apr 22, 20190.13850.14000.12400.14000.1400158,399
Apr 18, 20190.17130.18240.12010.13800.1380144,998
Apr 17, 20190.18750.18750.11500.16100.1610443,927
Apr 16, 20190.29100.32500.18000.20000.2000616,471
Apr 15, 20190.18500.30000.13500.30000.3000656,400
Apr 12, 20190.13500.18000.11510.14800.1480703,592
Apr 11, 20190.10000.15490.08300.13000.13001,001,969
Apr 10, 20190.04710.08000.04710.08000.0800238,731
Apr 09, 20190.05490.05490.05490.05490.05494,700
Apr 08, 20190.05900.05900.04700.05490.054931,800
Apr 05, 20190.06100.09000.05500.06400.064055,400
Apr 04, 20190.08000.09000.08000.09000.09003,250
Apr 03, 20190.08000.08000.07840.07840.07843,100
Apr 02, 20190.08000.08000.08000.08000.08007,355
Apr 01, 20190.05500.09000.05500.08000.08007,150
Mar 29, 20190.05500.05500.05500.05500.05502,099
Mar 28, 20190.09900.09900.03830.05000.050035,009
Mar 27, 20190.05750.06000.03370.06000.060015,310
Mar 26, 20190.04000.06000.04000.06000.060012,020
Mar 25, 20190.02810.04000.02810.04000.04007,100
Mar 22, 20190.04000.04000.04000.04000.0400-
Mar 21, 20190.02810.04000.02810.04000.04006,003
Mar 20, 20190.03820.03820.03820.03820.0382-
Mar 19, 20190.03620.03820.02010.03820.0382107,861
Mar 18, 20190.04450.04450.04450.04450.0445100
Mar 15, 20190.04500.04500.03650.04050.040544,478
Mar 14, 20190.04400.05590.03600.04500.0450127,815
Mar 13, 20190.05800.05800.05660.05660.05667,500
Mar 12, 20190.05800.05800.05800.05800.0580-
Mar 11, 20190.05800.05800.04110.05800.058092,404
Mar 08, 20190.05650.05800.05650.05800.05807,500
Mar 07, 20190.04390.05500.04390.05500.055037,352
Mar 06, 20190.04870.05480.03650.04230.0423191,404
Mar 05, 20190.05200.05900.04870.05900.059063,971
Mar 04, 20190.06000.06380.05160.05200.0520233,466
Mar 01, 20190.06000.07000.05150.06000.0600192,278
Feb 28, 20190.07000.07900.06000.06000.0600162,055
Feb 27, 20190.04000.08000.04000.07200.0720440,371
Feb 26, 20190.02550.04800.02550.04000.0400566,628
Feb 25, 20190.05000.05000.01900.01900.0190228,810
Feb 22, 20190.05150.05150.03650.05000.050067,850
Feb 21, 20190.05000.08940.05000.05000.0500132,230
Feb 20, 20190.04220.08150.04000.07650.0765342,818
Feb 19, 20190.03200.04220.03010.04220.042253,999
Feb 15, 20190.02500.03000.02480.03000.0300124,149
Feb 14, 20190.02270.02880.02200.02600.026094,192
Feb 13, 20190.01100.02750.01100.02390.0239411,200
Feb 12, 20190.00900.00900.00900.00900.0090-
Feb 11, 20190.00400.01010.00400.00900.0090112,000
Feb 08, 20190.00400.00400.00400.00400.0040-
Feb 07, 20190.00400.00400.00400.00400.0040-
Feb 06, 20190.00400.00400.00400.00400.0040-
Feb 05, 20190.00400.00400.00400.00400.0040-
Feb 04, 20190.00400.00400.00400.00400.0040-
Feb 01, 20190.00400.00400.00400.00400.0040-
Jan 31, 20190.00400.00400.00400.00400.0040-
Jan 30, 20190.00400.00400.00400.00400.0040-
Jan 29, 20190.00400.00400.00400.00400.0040-
Jan 28, 20190.00400.00400.00400.00400.0040-
Jan 25, 20190.00400.00400.00400.00400.0040-
Jan 24, 20190.00400.00400.00400.00400.0040-
Jan 23, 20190.00400.00400.00400.00400.004010,000
Jan 22, 20190.00200.00200.00200.00200.0020-
Jan 18, 20190.00200.00200.00200.00200.0020-
Jan 17, 20190.00200.00200.00200.00200.0020-
Jan 16, 20190.00200.00200.00200.00200.0020-
Jan 15, 20190.00200.00200.00200.00200.0020-
Jan 14, 20190.00200.00200.00200.00200.0020-
Jan 11, 20190.00200.00200.00200.00200.0020-
Jan 10, 20190.00200.00200.00200.00200.0020-
Jan 09, 20190.00300.00300.00200.00200.002052,000
Jan 08, 20190.00400.00400.00400.00400.0040-
Jan 07, 20190.00400.00400.00400.00400.0040-
Jan 04, 20190.00400.00400.00400.00400.0040-
Jan 03, 20190.00400.00400.00400.00400.0040-
Jan 02, 20190.00400.00400.00400.00400.0040-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...